stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192800,1833539670,6750,6750,6750,6750,3608
20231030,192700,1833539670,6750,6750,6750,6750,0
20231030,192600,1833539670,6750,6750,6750,6750,0
20231030,192500,1833539670,6750,6750,6750,6750,0
20231030,192400,1833539670,6750,6750,6750,6750,0
20231030,192300,1833539670,6750,6750,6750,6750,0
20231030,192200,1833539670,6750,6750,6750,6750,0
20231030,192100,1833539670,6750,6750,6750,6750,0
20231030,192000,1833539670,6750,6750,6750,6750,0
20231030,191900,1833539670,6750,6750,6750,6750,0
20231030,191800,1833539670,6750,6750,6750,6750,0
20231030,191700,1833539670,6750,6750,6750,6750,0
20231030,191600,1833539670,6750,6750,6750,6750,0
20231030,191500,1833539670,6750,6750,6750,6750,0
20231030,191400,1833539670,6750,6750,6750,6750,0
20231030,191300,1833539670,6750,6750,6750,6750,0
20231030,191200,1833539670,6750,6750,6750,6750,0
20231030,191100,1833539670,6750,6750,6750,6750,0
20231030,191000,1833539670,6750,6750,6750,6750,0
20231030,190900,1833539670,6750,6750,6750,6750,0
20231030,190800,1833539670,6750,6750,6750,6750,0
20231030,190700,1833539670,6750,6750,6750,6750,0
20231030,190600,1833539670,6750,6750,6750,6750,0
20231030,190500,1833539670,6750,6750,6750,6750,0
20231030,190400,1833539670,6750,6750,6750,6750,0
20231030,190300,1833539670,6750,6750,6750,6750,0
20231030,190200,1833539670,6750,6750,6750,6750,0
20231030,190100,1833539670,6750,6750,6750,6750,0
20231030,190000,1833539670,6750,6750,6750,6750,0
20231030,185900,1833539670,6750,6750,6750,6750,0
20231030,185800,1833539670,6750,6750,6750,6750,3608
20231030,185700,1833539670,6750,6750,6750,6750,0
20231030,185600,1833539670,6750,6750,6750,6750,0
20231030,185500,1833539670,6750,6750,6750,6750,0
20231030,185400,1833539670,6750,6750,6750,6750,0
20231030,185300,1833539670,6750,6750,6750,6750,0
20231030,185200,1833539670,6750,6750,6750,6750,0
20231030,185100,1833539670,6750,6750,6750,6750,0
20231030,185000,1833539670,6750,6750,6750,6750,0
20231030,184900,1833539670,6750,6750,6750,6750,0
20231030,184800,1833539670,6750,6750,6750,6750,0
20231030,184700,1833539670,6750,6750,6750,6750,0
20231030,184600,1833539670,6750,6750,6750,6750,0
20231030,184500,1833539670,6750,6750,6750,6750,0
20231030,184400,1833539670,6750,6750,6750,6750,0
20231030,184300,1833539670,6750,6750,6750,6750,0
20231030,184200,1833539670,6750,6750,6750,6750,0
20231030,184100,1833539670,6750,6750,6750,6750,0
20231030,184000,1833539670,6750,6750,6750,6750,0
20231030,183900,1833539670,6750,6750,6750,6750,0
20231030,183800,1833539670,6750,6750,6750,6750,0
20231030,183700,1833539670,6750,6750,6750,6750,0
20231030,183600,1833539670,6750,6750,6750,6750,0
20231030,183500,1833539670,6750,6750,6750,6750,0
20231030,183400,1833539670,6750,6750,6750,6750,0
20231030,183300,1833539670,6750,6750,6750,6750,0
20231030,183200,1833539670,6750,6750,6750,6750,0
20231030,183100,1833539670,6750,6750,6750,6750,0
20231030,183000,1833539670,6750,6750,6750,6750,0
20231030,182900,1833539670,6750,6750,6750,6750,0
20231030,182800,1833539670,6750,6750,6750,6750,3608
20231030,182700,1833539670,6750,6750,6750,6750,0
20231030,182600,1833539670,6750,6750,6750,6750,0
20231030,182500,1833539670,6750,6750,6750,6750,0
20231030,182400,1833539670,6750,6750,6750,6750,0
20231030,182300,1833539670,6750,6750,6750,6750,0
20231030,182200,1833539670,6750,6750,6750,6750,0
20231030,182100,1833539670,6750,6750,6750,6750,0
20231030,182000,1833539670,6750,6750,6750,6750,0
20231030,181900,1833539670,6750,6750,6750,6750,0
20231030,181800,1833539670,6750,6750,6750,6750,0
20231030,181700,1833539670,6750,6750,6750,6750,0
20231030,181600,1833539670,6750,6750,6750,6750,0
20231030,181500,1833539670,6750,6750,6750,6750,0
20231030,181400,1833539670,6750,6750,6750,6750,0
20231030,181300,1833539670,6750,6750,6750,6750,0
20231030,181200,1833539670,6750,6750,6750,6750,0
20231030,181100,1833539670,6750,6750,6750,6750,0
20231030,181000,1833539670,6750,6750,6750,6750,0
20231030,180900,1833539670,6750,6750,6750,6750,0
20231030,180800,1833539670,6750,6750,6750,6750,0
20231030,180700,1833539670,6750,6750,6750,6750,0
20231030,180600,1833539670,6750,6750,6750,6750,0
20231030,180500,1833539670,6750,6750,6750,6750,0
20231030,180400,1833539670,6750,6750,6750,6750,0
20231030,180300,1833539670,6750,6750,6750,6750,0
20231030,180200,1833539670,6750,6750,6750,6750,0
20231030,180100,1833539670,6750,6750,6750,6750,0
20231030,180000,1833539670,6750,6750,6750,6750,0
20231030,175900,1833539670,6750,6750,6750,6750,0
20231030,175800,1833539670,6750,6750,6750,6750,3608
20231030,175700,1833539670,6750,6750,6750,6750,0
20231030,175600,1833539670,6750,6750,6750,6750,0
20231030,175500,1833539670,6750,6750,6750,6750,0
20231030,175400,1833539670,6750,6750,6750,6750,0
20231030,175300,1833539670,6750,6750,6750,6750,0
20231030,175200,1833539670,6750,6750,6750,6750,0
20231030,175100,1833539670,6750,6750,6750,6750,0
20231030,175000,1833539670,6750,6750,6750,6750,0
20231030,174900,1833539670,6750,6750,6750,6750,0
20231030,174800,1833539670,6750,6750,6750,6750,0
20231030,174700,1833539670,6750,6750,6750,6750,0
20231030,174600,1833539670,6750,6750,6750,6750,0
20231030,174500,1833539670,6750,6750,6750,6750,0
20231030,174400,1833539670,6750,6750,6750,6750,0
20231030,174300,1833539670,6750,6750,6750,6750,0
20231030,174200,1833539670,6750,6750,6750,6750,0
20231030,174100,1833539670,6750,6750,6750,6750,0
20231030,174000,1833539670,6750,6750,6750,6750,0
20231030,173900,1833539670,6750,6750,6750,6750,0
20231030,173800,1833539670,6750,6750,6750,6750,0
20231030,173700,1833539670,6750,6750,6750,6750,0
20231030,173600,1833539670,6750,6750,6750,6750,0
20231030,173500,1833539670,6750,6750,6750,6750,0
20231030,173400,1833539670,6750,6750,6750,6750,0
20231030,173300,1833539670,6750,6750,6750,6750,0
20231030,173200,1833539670,6750,6750,6750,6750,0
20231030,173100,1833539670,6750,6750,6750,6750,0
20231030,173000,1833539670,6750,6750,6750,6750,0
20231030,172900,1833539670,6750,6750,6750,6750,0
20231030,172800,1833539670,6750,6750,6750,6750,3608
20231030,172700,1833539670,6750,6750,6750,6750,0
20231030,172600,1833539670,6750,6750,6750,6750,0
20231030,172500,1833539670,6750,6750,6750,6750,0
20231030,172400,1833539670,6750,6750,6750,6750,0
20231030,172300,1833539670,6750,6750,6750,6750,0
20231030,172200,1833539670,6750,6750,6750,6750,0
20231030,172100,1833539670,6750,6750,6750,6750,0
20231030,172000,1833539670,6750,6750,6750,6750,0
20231030,171900,1833539670,6750,6750,6750,6750,0
20231030,171800,1833539670,6750,6750,6750,6750,0
20231030,171700,1833539670,6750,6750,6750,6750,0
20231030,171600,1833539670,6750,6750,6750,6750,0
20231030,171500,1833539670,6750,6750,6750,6750,0
20231030,171400,1833539670,6750,6750,6750,6750,0
20231030,171300,1833539670,6750,6750,6750,6750,0
20231030,171200,1833539670,6750,6750,6750,6750,0
20231030,171100,1833539670,6750,6750,6750,6750,0
20231030,171000,1833539670,6750,6750,6750,6750,0
20231030,170900,1833539670,6750,6750,6750,6750,0
20231030,170800,1833539670,6750,6750,6750,6750,0
20231030,170700,1833539670,6750,6750,6750,6750,0
20231030,170600,1833539670,6750,6750,6750,6750,0
20231030,170500,1833539670,6750,6750,6750,6750,0
20231030,170400,1833539670,6750,6750,6750,6750,0
20231030,170300,1833539670,6750,6750,6750,6750,0
20231030,170200,1833539670,6750,6750,6750,6750,0
20231030,170100,1833539670,6750,6750,6750,6750,0
20231030,170000,1833539670,6750,6750,6750,6750,0
20231030,165900,1833539670,6750,6750,6750,6750,0
20231030,165800,1833539670,6750,6750,6750,6750,3608
20231030,165700,1833539670,6750,6750,6750,6750,0
20231030,165600,1833539670,6750,6750,6750,6750,0
20231030,165500,1833539670,6750,6750,6750,6750,0
20231030,165400,1833539670,6750,6750,6750,6750,0
20231030,165300,1833539670,6750,6750,6750,6750,0
20231030,165200,1833539670,6750,6750,6750,6750,0
20231030,165100,1833539670,6750,6750,6750,6750,0
20231030,165000,1833539670,6750,6750,6750,6750,0
20231030,164900,1833539670,6750,6750,6750,6750,0
20231030,164800,1833539670,6750,6750,6750,6750,0
20231030,164700,1833539670,6750,6750,6750,6750,0
20231030,164600,1833539670,6750,6750,6750,6750,0
20231030,164500,1833539670,6750,6750,6750,6750,0
20231030,164400,1833539670,6750,6750,6750,6750,0
20231030,164300,1833539670,6750,6750,6750,6750,0
20231030,164200,1833539670,6750,6750,6750,6750,0
20231030,164100,1833539670,6750,6750,6750,6750,0
20231030,164000,1833539670,6750,6750,6750,6750,0
20231030,163900,1833539670,6750,6750,6750,6750,0
20231030,163800,1833539670,6750,6750,6750,6750,0
20231030,163700,1833539670,6750,6750,6750,6750,0
20231030,163600,1833539670,6750,6750,6750,6750,0
20231030,163500,1833539670,6750,6750,6750,6750,0
20231030,163400,1833539670,6750,6750,6750,6750,0
20231030,163300,1833539670,6750,6750,6750,6750,0
20231030,163200,1833539670,6750,6750,6750,6750,0
20231030,163100,1833539670,6750,6750,6750,6750,0
20231030,163000,1833539670,6750,6750,6750,6750,0
20231030,162900,1833539670,6750,6750,6750,6750,0
20231030,162800,1833539670,6750,6750,6750,6750,3608
20231030,162700,1833539670,6750,6750,6750,6750,0
20231030,162600,1833539670,6750,6750,6750,6750,0
20231030,162500,1833539670,6750,6750,6750,6750,0
20231030,162400,1833539670,6750,6750,6750,6750,0
20231030,162300,1833539670,6750,6750,6750,6750,0
20231030,162200,1833539670,6750,6750,6750,6750,0
20231030,162100,1833539670,6750,6750,6750,6750,0
20231030,162000,1833539670,6750,6750,6750,6750,0
20231030,161900,1833539670,6750,6750,6750,6750,0
20231030,161800,1833539670,6750,6750,6750,6750,0
20231030,161700,1833539670,6750,6750,6750,6750,0
20231030,161600,1833539670,6750,6750,6750,6750,0
20231030,161500,1833539670,6750,6750,6750,6750,0
20231030,161400,1833539670,6750,6750,6750,6750,0
20231030,161300,1833539670,6750,6750,6750,6750,0
20231030,161200,1833539670,6750,6750,6750,6750,0
20231030,161100,1833539670,6750,6750,6750,6750,0
20231030,161000,1833539670,6750,6750,6750,6750,0
20231030,160900,1833539670,6750,6750,6750,6750,0
20231030,160800,1833539670,6750,6750,6750,6750,0
20231030,160700,1833539670,6750,6750,6750,6750,0
20231030,160600,1833539670,6750,6750,6750,6750,0
20231030,160500,1833539670,6750,6750,6750,6750,0
20231030,160400,1833539670,6750,6750,6750,6750,0
20231030,160300,1833539670,6750,6750,6750,6750,0
20231030,160200,1833539670,6750,6750,6750,6750,0
20231030,160100,1833539670,6750,6750,6750,6750,0
20231030,160000,1833539670,6750,6750,6750,6750,0
20231030,155900,1833539670,6750,6750,6750,6750,0
20231030,155800,1833539670,6750,6750,6750,6750,3608
20231030,155700,1833539670,6750,6750,6750,6750,0
20231030,155600,1833539670,6750,6750,6750,6750,0
20231030,155500,1833539670,6750,6750,6750,6750,0
20231030,155400,1833539670,6750,6750,6750,6750,0
20231030,155300,1833539670,6750,6750,6750,6750,0
20231030,155200,1833539670,6750,6750,6750,6750,0
20231030,155100,1833539670,6750,6750,6750,6750,0
20231030,155000,1833539670,6750,6750,6750,6750,0
20231030,154900,1833539670,6750,6750,6750,6750,0
20231030,154800,1833539670,6750,6750,6750,6750,0
20231030,154700,1833539670,6750,6750,6750,6750,0
20231030,154600,1833539670,6750,6750,6750,6750,0
20231030,154500,1833539670,6750,6750,6750,6750,0
20231030,154400,1833539670,6750,6750,6750,6750,0
20231030,154300,1833539670,6750,6750,6750,6750,0
20231030,154200,1833539670,6750,6750,6750,6750,0
20231030,154100,1833539670,6750,6750,6750,6750,0
20231030,154000,1833539670,6750,6750,6750,6750,0
20231030,153900,1833539670,6750,6750,6750,6750,0
20231030,153800,1833539670,6750,6750,6750,6750,0
20231030,153700,1833539670,6750,6750,6750,6750,0
20231030,153600,1833539670,6750,6750,6750,6750,0
20231030,153500,1833539670,6750,6750,6750,6750,0
20231030,153400,1833539670,6750,6750,6750,6750,0
20231030,153300,1833539670,6750,6750,6750,6750,0
20231030,153200,1833539670,6750,6750,6750,6750,0
20231030,153100,1833539670,6750,6750,6750,6750,0
20231030,153000,1833539670,6750,6750,6750,6750,3608
20231030,152900,1809185670,6720,6720,6720,6720,0
20231030,152800,1809185670,6720,6720,6720,6720,0
20231030,152700,1809185670,6720,6720,6720,6720,0
20231030,152600,1809185670,6720,6720,6720,6720,0
20231030,152500,1809185670,6720,6720,6720,6720,0
20231030,152400,1809185670,6720,6720,6720,6720,0
20231030,152300,1809185670,6720,6720,6720,6720,0
20231030,152200,1809185670,6720,6720,6720,6720,0
20231030,152100,1809185670,6720,6720,6720,6720,0
20231030,152000,1809185670,6720,6720,6720,6720,0
20231030,151900,1809185670,6720,6760,6760,6720,252
20231030,151800,1807488680,6760,6720,6760,6720,363
20231030,151700,1805037420,6720,6760,6760,6720,413
20231030,151600,1802245980,6760,6710,6760,6710,52
20231030,151500,1801897000,6760,6730,6760,6710,1291
20231030,151400,1793222970,6760,6720,6760,6720,378
20231030,151300,1790678200,6720,6720,6750,6720,1289
20231030,151200,1781983220,6720,6730,6730,6720,755
20231030,151100,1776907530,6730,6740,6740,6730,1179
20231030,151000,1768963620,6740,6740,6740,6740,450
20231030,150900,1765930620,6740,6740,6750,6740,880
20231030,150800,1759995930,6740,6750,6750,6740,525
20231030,150700,1756457310,6750,6750,6750,6740,114
20231030,150600,1755688010,6750,6750,6750,6750,644
20231030,150500,1751341010,6760,6750,6760,6750,530
20231030,150400,1747763310,6760,6770,6770,6760,909
20231030,150300,1741609970,6780,6780,6790,6770,4977
20231030,150200,1707906680,6770,6770,6780,6770,767
20231030,150100,1702711150,6780,6760,6780,6760,861
20231030,150000,1696880080,6760,6770,6780,6730,1506
20231030,145900,1686705780,6780,6780,6780,6770,486
20231030,145800,1683411050,6790,6790,6790,6790,1237
20231030,145700,1675011820,6790,6790,6790,6770,863
20231030,145600,1669153050,6790,6770,6790,6770,533
20231030,145500,1665540920,6760,6780,6780,6760,1160
20231030,145400,1657691250,6780,6780,6780,6760,750
20231030,145300,1652613570,6790,6770,6790,6770,477
20231030,145200,1649380530,6760,6770,6780,6760,775
20231030,145100,1644131800,6770,6760,6770,6760,1064
20231030,145000,1636931780,6760,6770,6770,6750,674
20231030,144900,1632373390,6770,6750,6770,6740,966
20231030,144800,1625854340,6750,6740,6750,6740,134
20231030,144700,1624951170,6740,6760,6760,6740,15
20231030,144600,1624849870,6750,6750,6750,6750,676
20231030,144500,1620286870,6750,6740,6750,6730,1737
20231030,144400,1608580230,6730,6730,6730,6730,342
20231030,144300,1606278570,6730,6740,6740,6730,217
20231030,144200,1604817860,6740,6740,6740,6740,0
20231030,144100,1604817860,6740,6740,6740,6740,168
20231030,144000,1603685540,6740,6760,6760,6740,406
20231030,143900,1600945900,6760,6760,6760,6760,494
20231030,143800,1597606460,6760,6760,6760,6760,21
20231030,143700,1597464500,6760,6770,6770,6760,56
20231030,143600,1597085440,6770,6770,6770,6770,0
20231030,143500,1597085440,6770,6760,6770,6760,437
20231030,143400,1594127020,6750,6760,6760,6750,311
20231030,143300,1592025660,6760,6750,6760,6750,740
20231030,143200,1587030120,6750,6750,6750,6750,6
20231030,143100,1586989620,6750,6750,6760,6750,63
20231030,143000,1586564280,6750,6760,6760,6750,169
20231030,142900,1585423240,6750,6760,6760,6750,162
20231030,142800,1584329030,6760,6770,6770,6760,2
20231030,142700,1584315500,6770,6760,6780,6760,1522
20231030,142600,1574008940,6760,6760,6760,6760,0
20231030,142500,1574008940,6760,6750,6760,6750,1251
20231030,142400,1565564100,6750,6750,6750,6730,284
20231030,142300,1563651030,6740,6730,6750,6730,395
20231030,142200,1560991120,6740,6750,6750,6740,91
20231030,142100,1560377730,6750,6750,6750,6750,0
20231030,142000,1560377730,6750,6750,6750,6750,0
20231030,141900,1560377730,6750,6740,6750,6740,301
20231030,141800,1558348980,6740,6740,6740,6740,73
20231030,141700,1557856960,6750,6760,6760,6750,745
20231030,141600,1552821520,6770,6770,6770,6770,65
20231030,141500,1552381470,6780,6770,6780,6770,340
20231030,141400,1550078030,6790,6770,6790,6770,554
20231030,141300,1546321490,6760,6750,6760,6750,574
20231030,141200,1542441280,6760,6760,6760,6760,51
20231030,141100,1542096520,6730,6750,6750,6730,2131
20231030,141000,1527727740,6750,6750,6760,6750,812
20231030,140900,1522245740,6760,6760,6760,6760,2
20231030,140800,1522232220,6760,6750,6760,6750,149
20231030,140700,1521226420,6750,6760,6760,6750,1665
20231030,140600,1509975170,6760,6770,6770,6760,56
20231030,140500,1509596540,6780,6790,6790,6780,691
20231030,140400,1504911540,6790,6790,6790,6790,0
20231030,140300,1504911540,6790,6790,6790,6790,0
20231030,140200,1504911540,6790,6770,6790,6770,550
20231030,140100,1501185120,6770,6770,6770,6770,801
20231030,140000,1495762350,6760,6760,6760,6760,5
20231030,135900,1495728550,6740,6760,6760,6740,5058
20231030,135800,1461574640,6760,6770,6770,6760,156
20231030,135700,1460519060,6780,6780,6790,6780,232
20231030,135600,1458946000,6780,6780,6780,6780,239
20231030,135500,1457325580,6790,6790,6790,6790,100
20231030,135400,1456646580,6780,6780,6780,6780,0
20231030,135300,1456646580,6780,6780,6780,6780,100
20231030,135200,1455968580,6780,6780,6780,6780,380
20231030,135100,1453392180,6780,6770,6780,6770,2
20231030,135000,1453378630,6760,6770,6770,6760,143
20231030,134900,1452411010,6770,6760,6770,6760,330
20231030,134800,1450180180,6760,6770,6770,6760,103
20231030,134700,1449483280,6760,6770,6770,6760,195
20231030,134600,1448163230,6770,6780,6780,6770,204
20231030,134500,1446780550,6780,6790,6790,6780,260
20231030,134400,1445017650,6790,6790,6790,6790,14
20231030,134300,1444922590,6790,6790,6790,6790,41
20231030,134200,1444644200,6790,6790,6790,6780,38
20231030,134100,1444386280,6790,6790,6790,6790,65
20231030,134000,1443944930,6790,6780,6790,6780,147
20231030,133900,1442947870,6780,6780,6780,6780,855
20231030,133800,1437150970,6780,6770,6780,6770,193
20231030,133700,1435842860,6770,6770,6770,6770,362
20231030,133600,1433392120,6770,6770,6770,6760,224
20231030,133500,1431875990,6770,6770,6770,6760,371
20231030,133400,1429364880,6770,6800,6800,6770,1185
20231030,133300,1421335720,6790,6810,6810,6790,52
20231030,133200,1420982600,6790,6810,6810,6790,2331
20231030,133100,1405133780,6810,6800,6810,6800,1257
20231030,133000,1396577710,6820,6820,6820,6820,75
20231030,132900,1396066210,6820,6820,6820,6810,470
20231030,132800,1392864890,6820,6820,6820,6800,133
20231030,132700,1391957880,6820,6800,6820,6800,197
20231030,132600,1390616180,6820,6810,6820,6810,822
20231030,132500,1385014330,6820,6810,6820,6810,233
20231030,132400,1383425480,6810,6800,6810,6800,672
20231030,132300,1378850670,6810,6810,6810,6800,32
20231030,132200,1378632760,6810,6810,6810,6800,637
20231030,132100,1374295090,6810,6800,6810,6800,75
20231030,132000,1373784840,6810,6820,6820,6810,1499
20231030,131900,1363576640,6810,6820,6820,6810,734
20231030,131800,1358572530,6820,6820,6820,6820,71
20231030,131700,1358088310,6810,6800,6810,6800,545
20231030,131600,1354376910,6800,6800,6800,6800,81
20231030,131500,1353826110,6800,6790,6800,6790,502
20231030,131400,1350412530,6800,6790,6800,6790,36
20231030,131300,1350168070,6790,6790,6790,6790,241
20231030,131200,1348531680,6790,6790,6790,6790,79
20231030,131100,1347995270,6790,6790,6790,6790,1119
20231030,131000,1340397260,6800,6800,6800,6800,1
20231030,130900,1340390460,6800,6800,6800,6800,400
20231030,130800,1337670460,6800,6800,6800,6800,10
20231030,130700,1337602460,6790,6800,6800,6790,40
20231030,130600,1337330820,6800,6800,6800,6800,558
20231030,130500,1333536420,6800,6790,6800,6790,167
20231030,130400,1332402400,6790,6800,6800,6790,8
20231030,130300,1332348060,6810,6810,6810,6810,0
20231030,130200,1332348060,6810,6810,6810,6810,6
20231030,130100,1332307200,6810,6800,6810,6800,3108
20231030,130000,1311141790,6800,6800,6810,6800,358
20231030,125900,1308706940,6800,6800,6800,6800,651
20231030,125800,1304280140,6800,6790,6800,6790,105
20231030,125700,1303567140,6800,6810,6810,6800,7
20231030,125600,1303519480,6810,6800,6810,6800,296
20231030,125500,1301506630,6800,6800,6800,6800,1
20231030,125400,1301499830,6800,6800,6800,6790,4
20231030,125300,1301472640,6800,6800,6800,6800,1
20231030,125200,1301465840,6800,6800,6800,6800,1
20231030,125100,1301459040,6800,6800,6800,6800,165
20231030,125000,1300337040,6790,6790,6800,6790,81
20231030,124900,1299787040,6790,6800,6800,6790,188
20231030,124800,1298509430,6800,6810,6810,6800,1579
20231030,124700,1287772210,6810,6830,6830,6800,1820
20231030,124600,1275375380,6830,6820,6830,6820,192
20231030,124500,1274064090,6830,6810,6830,6810,2049
20231030,124400,1260101510,6810,6800,6810,6800,421
20231030,124300,1257235570,6810,6800,6810,6800,31
20231030,124200,1257024760,6800,6800,6800,6800,781
20231030,124100,1251713960,6800,6800,6800,6800,391
20231030,124000,1249055160,6810,6810,6810,6800,291
20231030,123900,1247074780,6810,6810,6810,6800,153
20231030,123800,1246034220,6810,6800,6810,6800,112
20231030,123700,1245272500,6800,6800,6810,6800,337
20231030,123600,1242978900,6800,6810,6810,6790,2731
20231030,123500,1224407630,6810,6810,6810,6800,219
20231030,123400,1222916350,6810,6800,6810,6800,55
20231030,123300,1222541890,6800,6790,6800,6790,268
20231030,123200,1220719580,6790,6800,6800,6790,78
20231030,123100,1220189860,6800,6790,6800,6790,119
20231030,123000,1219381660,6810,6800,6810,6800,280
20231030,122900,1217477390,6800,6800,6800,6790,252
20231030,122800,1215764270,6800,6790,6810,6790,4155
20231030,122700,1187511520,6790,6790,6790,6780,1947
20231030,122600,1174304430,6780,6780,6780,6780,102
20231030,122500,1173612870,6790,6780,6790,6780,968
20231030,122400,1167041650,6790,6790,6790,6790,17
20231030,122300,1166926220,6780,6780,6780,6770,182
20231030,122200,1165692480,6770,6770,6770,6770,40
20231030,122100,1165421680,6770,6790,6790,6770,138
20231030,122000,1164484700,6790,6790,6790,6790,11
20231030,121900,1164410010,6790,6780,6790,6780,160
20231030,121800,1163324510,6780,6770,6780,6770,308
20231030,121700,1161239150,6760,6770,6770,6760,131
20231030,121600,1160352590,6760,6760,6760,6760,120
20231030,121500,1159541390,6760,6760,6770,6760,265
20231030,121400,1157748990,6760,6760,6760,6760,51
20231030,121300,1157404230,6760,6760,6760,6760,0
20231030,121200,1157404230,6760,6770,6770,6760,73
20231030,121100,1156910520,6770,6770,6770,6770,0
20231030,121000,1156910520,6770,6770,6770,6770,1
20231030,120900,1156903750,6770,6770,6770,6770,33
20231030,120800,1156680340,6770,6790,6790,6760,64
20231030,120700,1156246840,6790,6790,6790,6790,79
20231030,120600,1155710430,6760,6760,6760,6760,0
20231030,120500,1155710430,6760,6770,6770,6760,1106
20231030,120400,1148225030,6790,6790,6800,6790,443
20231030,120300,1145215620,6800,6780,6800,6780,1132
20231030,120200,1137528580,6780,6780,6780,6780,5
20231030,120100,1137494680,6790,6790,6790,6790,177
20231030,120000,1136292850,6790,6770,6790,6770,141
20231030,115900,1135336460,6780,6770,6780,6770,134
20231030,115800,1134428040,6770,6770,6770,6770,20
20231030,115700,1134292640,6770,6770,6770,6770,1
20231030,115600,1134285870,6760,6770,6770,6760,1199
20231030,115500,1126169040,6790,6770,6790,6770,2496
20231030,115400,1109224620,6770,6770,6770,6770,16
20231030,115300,1109116300,6770,6770,6770,6770,27
20231030,115200,1108933510,6770,6760,6770,6760,462
20231030,115100,1105808160,6780,6770,6780,6760,1957
20231030,115000,1092542190,6760,6740,6760,6730,278
20231030,114900,1090668420,6750,6760,6770,6740,327
20231030,114800,1088461420,6760,6750,6760,6750,1000
20231030,114700,1081702760,6730,6770,6780,6730,1195
20231030,114600,1073623140,6760,6740,6770,6740,1791
20231030,114500,1061521430,6740,6740,6740,6740,1
20231030,114400,1061514690,6730,6730,6730,6730,460
20231030,114300,1058418890,6730,6740,6740,6730,114
20231030,114200,1057651530,6740,6740,6740,6740,532
20231030,114100,1054065850,6740,6740,6740,6740,1
20231030,114000,1054059110,6740,6740,6740,6740,57
20231030,113900,1053674930,6750,6750,6750,6750,9
20231030,113800,1053614180,6760,6750,6760,6750,850
20231030,113700,1047876660,6750,6750,6750,6750,0
20231030,113600,1047876660,6750,6750,6760,6750,1290
20231030,113500,1039169150,6750,6750,6750,6750,9
20231030,113400,1039108400,6740,6740,6740,6740,617
20231030,113300,1034949820,6740,6750,6750,6740,919
20231030,113200,1028751740,6750,6750,6750,6750,469
20231030,113100,1025585990,6760,6760,6760,6760,13
20231030,113000,1025498110,6760,6750,6760,6750,97
20231030,112900,1024842510,6760,6750,6760,6750,13
20231030,112800,1024754750,6740,6740,6750,6740,545
20231030,112700,1021077450,6740,6750,6750,6740,286
20231030,112600,1019147450,6750,6740,6750,6740,299
20231030,112500,1017131200,6740,6730,6740,6730,383
20231030,112400,1014551900,6720,6730,6730,6710,1003
20231030,112300,1007814880,6730,6740,6740,6730,296
20231030,112200,1005821800,6730,6750,6750,6730,258
20231030,112100,1004085090,6740,6740,6750,6730,1186
20231030,112000,996095120,6740,6740,6740,6730,633
20231030,111900,991829420,6750,6750,6750,6750,33
20231030,111800,991606670,6750,6750,6750,6740,780
20231030,111700,986347300,6750,6750,6750,6750,107
20231030,111600,985625050,6750,6760,6760,6750,306
20231030,111500,983559540,6760,6760,6760,6750,775
20231030,111400,978326050,6770,6770,6780,6770,260
20231030,111300,976564850,6770,6770,6780,6770,858
20231030,111200,970753690,6780,6780,6780,6780,200
20231030,111100,969397690,6780,6780,6790,6780,526
20231030,111000,965831210,6780,6780,6790,6780,310
20231030,110900,963729190,6760,6800,6800,6760,1409
20231030,110800,954171040,6790,6790,6800,6790,2880
20231030,110700,934615710,6770,6780,6790,6770,349
20231030,110600,932249930,6750,6770,6780,6750,678
20231030,110500,927666860,6770,6790,6790,6770,375
20231030,110400,925126530,6790,6800,6800,6780,264
20231030,110300,923333490,6800,6770,6800,6760,3198
20231030,110200,901646940,6770,6760,6770,6750,1283
20231030,110100,892969380,6750,6760,6760,6750,838
20231030,110000,887310020,6760,6750,6760,6750,578
20231030,105900,883405140,6760,6760,6760,6760,5
20231030,105800,883371340,6760,6760,6760,6760,365
20231030,105700,880903940,6760,6760,6760,6750,158
20231030,105600,879837090,6760,6760,6760,6760,235
20231030,105500,878248490,6760,6790,6790,6760,262
20231030,105400,876473340,6780,6760,6780,6760,1605
20231030,105300,865605970,6760,6750,6760,6750,119
20231030,105200,864801610,6760,6750,6760,6750,750
20231030,105100,859732310,6760,6770,6770,6760,637
20231030,105000,855422070,6760,6760,6770,6750,560
20231030,104900,851637240,6760,6770,6780,6760,712
20231030,104800,846817480,6780,6780,6780,6760,450
20231030,104700,843770380,6780,6780,6790,6780,976
20231030,104600,837151500,6790,6780,6790,6780,571
20231030,104500,833274440,6780,6770,6790,6770,1111
20231030,104400,825740480,6750,6750,6760,6740,1721
20231030,104300,814122040,6750,6770,6770,6750,612
20231030,104200,809980330,6770,6760,6770,6760,44
20231030,104100,809682550,6760,6760,6770,6760,2666
20231030,104000,791639960,6760,6750,6760,6740,717
20231030,103900,786800620,6750,6750,6750,6750,5
20231030,103800,786766870,6740,6740,6740,6740,0
20231030,103700,786766870,6740,6730,6740,6730,276
20231030,103600,784908630,6720,6730,6730,6720,15
20231030,103500,784807820,6720,6750,6750,6720,409
20231030,103400,782055050,6750,6760,6760,6750,135
20231030,103300,781143720,6760,6750,6770,6750,384
20231030,103200,778547760,6730,6750,6760,6730,2394
20231030,103100,762400540,6750,6730,6770,6730,4007
20231030,103000,735342220,6740,6720,6740,6720,635
20231030,102900,731064500,6730,6700,6730,6700,724
20231030,102800,726212220,6700,6700,6710,6690,749
20231030,102700,721195730,6700,6700,6710,6700,538
20231030,102600,717591120,6700,6710,6710,6700,20
20231030,102500,717457020,6710,6710,6710,6710,200
20231030,102400,716115020,6710,6710,6710,6710,133
20231030,102300,715222590,6720,6720,6730,6720,1026
20231030,102200,708321840,6730,6700,6730,6700,997
20231030,102100,701628200,6700,6700,6710,6700,244
20231030,102000,699992000,6700,6700,6700,6700,105
20231030,101900,699288500,6700,6700,6700,6700,100
20231030,101800,698618500,6700,6700,6700,6700,7
20231030,101700,698571600,6700,6700,6710,6700,194
20231030,101600,697271770,6690,6710,6710,6690,1845
20231030,101500,684915260,6720,6740,6740,6720,2492
20231030,101400,668148810,6740,6740,6740,6730,118
20231030,101300,667353500,6730,6730,6740,6730,1236
20231030,101200,659033370,6750,6720,6750,6710,5039
20231030,101100,625085110,6720,6700,6720,6700,506
20231030,101000,621689290,6700,6700,6710,6700,218
20231030,100900,620228620,6700,6700,6700,6700,218
20231030,100800,618768020,6700,6700,6700,6690,1466
20231030,100700,608945850,6710,6680,6710,6670,853
20231030,100600,603237390,6670,6690,6690,6670,588
20231030,100500,599306140,6690,6710,6710,6690,329
20231030,100400,597104530,6700,6700,6710,6700,2331
20231030,100300,581483870,6690,6650,6690,6650,2363
20231030,100200,565681100,6660,6650,6670,6650,145
20231030,100100,564715270,6660,6670,6670,6650,2358
20231030,100000,549009070,6670,6670,6670,6670,1
20231030,095900,549002400,6670,6680,6680,6670,267
20231030,095800,547219180,6680,6680,6690,6680,567
20231030,095700,543430620,6680,6680,6680,6680,248
20231030,095600,541773980,6680,6690,6690,6680,159
20231030,095500,540711850,6690,6680,6690,6680,400
20231030,095400,538038360,6680,6690,6690,6680,1179
20231030,095300,530153750,6680,6690,6690,6680,1789
20231030,095200,518186160,6690,6670,6690,6670,842
20231030,095100,512568460,6660,6650,6670,6650,10
20231030,095000,512501830,6660,6660,6660,6660,160
20231030,094900,511436230,6670,6660,6670,6650,2358
20231030,094800,495730650,6660,6660,6660,6640,1497
20231030,094700,485764030,6680,6660,6680,6660,773
20231030,094600,480611060,6650,6640,6650,6640,1481
20231030,094500,470777130,6640,6640,6640,6640,217
20231030,094400,469336250,6640,6650,6650,6640,438
20231030,094300,466426930,6640,6640,6650,6640,401
20231030,094200,463763350,6640,6650,6660,6640,1205
20231030,094100,455755050,6650,6650,6650,6640,2517
20231030,094000,439026230,6650,6660,6660,6650,1908
20231030,093900,426336470,6660,6660,6660,6660,0
20231030,093800,426336470,6660,6670,6670,6640,822
20231030,093700,420866840,6650,6680,6680,6650,793
20231030,093600,415587900,6660,6670,6700,6660,3759
20231030,093500,390519550,6680,6700,6700,6670,2349
20231030,093400,374813470,6690,6700,6700,6690,456
20231030,093300,371762130,6700,6700,6700,6690,1095
20231030,093200,364428620,6700,6660,6700,6660,3963
20231030,093100,337939010,6660,6670,6670,6640,1776
20231030,093000,326120230,6670,6670,6670,6670,307
20231030,092900,324072540,6670,6670,6670,6670,20
20231030,092800,323939140,6670,6670,6670,6670,268
20231030,092700,322151580,6670,6660,6680,6660,217
20231030,092600,320705790,6660,6670,6680,6660,1352
20231030,092500,311691140,6670,6670,6670,6660,1341
20231030,092400,302746680,6670,6670,6670,6670,357
20231030,092300,300365490,6680,6670,6680,6660,482
20231030,092200,297150240,6670,6690,6690,6670,394
20231030,092100,294517070,6690,6690,6700,6670,239
20231030,092000,292918960,6690,6670,6690,6670,1115
20231030,091900,285474450,6660,6670,6670,6660,58
20231030,091800,285087860,6660,6630,6660,6630,1429
20231030,091700,275588860,6630,6630,6630,6610,381
20231030,091600,273063400,6610,6620,6630,6600,986
20231030,091500,266547410,6620,6610,6630,6610,1005
20231030,091400,259898940,6600,6610,6610,6600,310
20231030,091300,257851340,6610,6600,6610,6580,1078
20231030,091200,250747640,6600,6600,6600,6580,2389
20231030,091100,235015550,6600,6620,6630,6600,2657
20231030,091000,217425650,6620,6590,6630,6580,3768
20231030,090900,192568520,6590,6620,6620,6590,5852
20231030,090800,153951820,6630,6610,6630,6610,895
20231030,090700,148026100,6610,6650,6650,6610,5531
20231030,090600,111396620,6660,6650,6670,6630,1063
20231030,090500,104326170,6620,6620,6650,6610,1365
20231030,090400,95287360,6630,6660,6680,6630,2116
20231030,090300,81208660,6690,6660,6690,6660,2579
20231030,090200,64031980,6660,6660,6660,6640,2067
20231030,090100,50305770,6660,6660,6660,6630,671
20231030,090000,45850980,6660,6680,6730,6640,6554